| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,825 | 3,835 | 3,690 | 3,785 | 125,800 | -110 | 97% | 99% | 117% | ▼▼▼▼▼▼ | 99% | 102% | 111% | 81% | 100% |
| 20240726 | 3,750 | 3,805 | 3,685 | 3,695 | 89,500 | -90 | 98% | 99% | 71% | ▼▼▼▼▼▼▼ | 102% | 102% | 111% | 80% | 100% |
| 20240729 | 3,740 | 3,810 | 3,705 | 3,810 | 154,000 | 115 | 103% | 102% | 172% | ▲ | 99% | 91% | 109% | 84% | 103% |
| 20240730 | 3,805 | 3,865 | 3,730 | 3,750 | 105,000 | -60 | 98% | 99% | 68% | ▼ | 103% | 89% | 112% | 83% | 101% |
| 20240731 | 3,715 | 3,830 | 3,685 | 3,825 | 65,200 | 75 | 102% | 103% | 62% | ▲ | 99% | 86% | 107% | 85% | 104% |
| 20240801 | 3,870 | 3,900 | 3,715 | 3,830 | 105,800 | 5 | 100% | 99% | 162% | ▲▲ | 95% | 88% | 113% | 85% | 104% |
| 20240802 | 3,655 | 3,660 | 3,460 | 3,460 | 210,800 | -370 | 90% | 95% | 199% | ▼ | 94% | 115% | 130% | 77% | 100% |
| 20240805 | 3,195 | 3,265 | 2,959 | 3,005 | 139,300 | -455 | 87% | 94% | 66% | ▼▼ | 103% | 115% | 129% | 67% | 100% |
| 20240806 | 3,225 | 3,400 | 3,220 | 3,320 | 149,700 | 315 | 110% | 103% | 107% | ▲ | 101% | 117% | 130% | 74% | 110% |
| 20240807 | 3,180 | 3,305 | 3,145 | 3,220 | 173,900 | -100 | 97% | 101% | 116% | ▼ | 101% | 117% | 127% | 73% | 107% |
| 20240808 | 3,150 | 3,245 | 3,120 | 3,195 | 106,800 | -25 | 99% | 101% | 61% | ▼▼ | 95% | 99% | 102% | 73% | 106% |
| 20240809 | 3,895 | 3,895 | 3,555 | 3,690 | 344,300 | 495 | 115% | 95% | 322% | ▲ | 102% | 106% | 109% | 84% | 123% |
| 20240813 | 3,640 | 3,725 | 3,500 | 3,715 | 188,100 | 25 | 101% | 102% | 55% | ▲▲ | 99% | 107% | 107% | 87% | 124% |
| 20240814 | 3,710 | 3,735 | 3,625 | 3,685 | 109,900 | -30 | 99% | 99% | 58% | ▼ | 101% | 110% | 110% | 86% | 123% |
| 20240815 | 3,635 | 3,700 | 3,605 | 3,675 | 149,900 | -10 | 100% | 101% | 136% | ▼▼ | 103% | 110% | 106% | 88% | 122% |
| 20240816 | 3,760 | 3,880 | 3,755 | 3,855 | 131,200 | 180 | 105% | 103% | 88% | ▲ | 99% | 110% | 106% | 93% | 128% |
| 20240819 | 3,755 | 3,810 | 3,710 | 3,715 | 86,900 | -140 | 96% | 99% | 66% | ▼ | 103% | 103% | 102% | 91% | 124% |
| 20240820 | 3,855 | 3,990 | 3,820 | 3,980 | 159,400 | 265 | 107% | 103% | 183% | ▲ | 102% | 102% | 97% | 99% | 132% |
| 20240821 | 3,910 | 4,080 | 3,910 | 4,000 | 172,600 | 20 | 101% | 102% | 108% | ▲▲ | 102% | 98% | 90% | 100% | 133% |
| 20240822 | 4,045 | 4,160 | 3,985 | 4,145 | 179,100 | 145 | 104% | 102% | 104% | ▲▲▲ | 98% | 97% | 91% | 100% | 138% |
| 20240823 | 4,080 | 4,085 | 3,970 | 3,980 | 112,400 | -165 | 96% | 98% | 63% | ▼ | 99% | 100% | 94% | 96% | 132% |
| 20240826 | 3,965 | 3,980 | 3,895 | 3,945 | 72,000 | -35 | 99% | 99% | 64% | ▼▼ | 101% | 101% | 94% | 95% | 131% |
| 20240827 | 3,945 | 4,000 | 3,890 | 3,980 | 53,600 | 35 | 101% | 101% | 74% | ▲ | 99% | 100% | 97% | 96% | 132% |
| 20240828 | 3,975 | 3,975 | 3,900 | 3,940 | 63,700 | -40 | 99% | 99% | 119% | ▼ | 100% | 100% | 99% | 95% | 131% |
| 20240829 | 3,940 | 3,965 | 3,865 | 3,925 | 56,300 | -15 | 100% | 100% | 88% | ▼▼ | 99% | 95% | 98% | 95% | 131% |
| 20240830 | 3,975 | 3,990 | 3,895 | 3,955 | 88,600 | 30 | 101% | 99% | 157% | ▲ | 99% | 90% | 97% | 95% | 132% |
| 20240902 | 4,020 | 4,040 | 3,960 | 3,985 | 77,100 | 30 | 101% | 99% | 87% | ▲▲ | 98% | 88% | 98% | 96% | 133% |
| 20240903 | 3,995 | 4,010 | 3,925 | 3,935 | 36,800 | -50 | 99% | 98% | 48% | ▼ | 100% | 91% | 103% | 95% | 123% |
| 20240904 | 3,795 | 3,840 | 3,750 | 3,785 | 75,400 | -150 | 96% | 100% | 205% | ▼▼ | 99% | 94% | 107% | 91% | 118% |
| 20240905 | 3,655 | 3,710 | 3,600 | 3,605 | 136,200 | -180 | 95% | 99% | 181% | ▼▼▼ | 97% | 99% | 108% | 87% | 113% |
| 20240906 | 3,630 | 3,685 | 3,495 | 3,530 | 92,300 | -75 | 98% | 97% | 68% | ▼▼▼▼ | 102% | 108% | 116% | 85% | 100% |
| 20240909 | 3,380 | 3,470 | 3,340 | 3,445 | 85,700 | -85 | 98% | 102% | 93% | ▼▼▼▼▼ | 99% | 105% | 113% | 83% | 100% |
| 20240910 | 3,470 | 3,500 | 3,430 | 3,450 | 75,400 | 5 | 100% | 99% | 88% | ▲ | 100% | 106% | 115% | 83% | 100% |
| 20240911 | 3,415 | 3,520 | 3,390 | 3,425 | 67,300 | -25 | 99% | 100% | 89% | ▼ | 102% | 103% | 109% | 83% | 100% |
| 20240912 | 3,530 | 3,610 | 3,500 | 3,585 | 95,200 | 160 | 105% | 102% | 141% | ▲ | 102% | 103% | 108% | 86% | 105% |
| 20240913 | 3,585 | 3,700 | 3,585 | 3,640 | 119,900 | 55 | 102% | 102% | 126% | ▲▲ | 100% | 102% | 107% | 88% | 106% |
| 20240917 | 3,635 | 3,685 | 3,585 | 3,620 | 91,500 | -20 | 99% | 100% | 76% | ▼ | 98% | 101% | 106% | 87% | 106% |
| 20240918 | 3,665 | 3,665 | 3,560 | 3,590 | 68,400 | -30 | 99% | 98% | 75% | ▼▼ | 99% | 104% | 106% | 87% | 105% |
| 20240919 | 3,685 | 3,700 | 3,625 | 3,635 | 77,600 | 45 | 101% | 99% | 113% | ▲ | 100% | 106% | 105% | 88% | 106% |
| 20240920 | 3,700 | 3,765 | 3,670 | 3,710 | 89,300 | 75 | 102% | 100% | 115% | ▲▲ | 99% | 106% | 105% | 93% | 108% |
| 20240924 | 3,710 | 3,745 | 3,685 | 3,685 | 71,600 | -25 | 99% | 99% | 80% | ▼ | 100% | 101% | 106% | 92% | 108% |
| 20240925 | 3,685 | 3,745 | 3,675 | 3,700 | 64,100 | 15 | 100% | 100% | 90% | ▲ | 103% | 100% | 104% | 93% | 108% |
| 20240926 | 3,725 | 3,840 | 3,715 | 3,840 | 103,700 | 140 | 104% | 103% | 162% | ▲▲ | 100% | 95% | 99% | 96% | 112% |
| 20240927 | 3,910 | 3,935 | 3,870 | 3,915 | 91,300 | 75 | 102% | 100% | 88% | ▲▲▲ | 99% | 99% | 104% | 98% | 114% |
| 20240930 | 3,725 | 3,795 | 3,675 | 3,680 | 74,300 | -235 | 94% | 99% | 81% | ▼ | 100% | 104% | 103% | 92% | 107% |
| 20241001 | 3,710 | 3,735 | 3,680 | 3,715 | 59,500 | 35 | 101% | 100% | 80% | ▲ | 98% | 106% | 104% | 93% | 108% |
| 20241002 | 3,650 | 3,660 | 3,580 | 3,585 | 45,900 | -130 | 97% | 98% | 77% | ▼ | 99% | 102% | 102% | 91% | 105% |
| 20241003 | 3,740 | 3,740 | 3,670 | 3,705 | 46,300 | 120 | 103% | 99% | 101% | ▲ | 100% | 104% | 103% | 95% | 108% |
| 20241004 | 3,695 | 3,745 | 3,680 | 3,705 | 40,000 | 0 | 100% | 100% | 86% | -- | 101% | 100% | 97% | 95% | 108% |
| 20241007 | 3,835 | 3,895 | 3,835 | 3,855 | 87,400 | 150 | 104% | 101% | 219% | ▲ | 100% | 103% | 0% | 98% | 113% |
| 20241008 | 3,785 | 3,860 | 3,765 | 3,795 | 53,600 | -60 | 98% | 100% | 61% | ▼ | 99% | 100% | 0% | 97% | 111% |
| 20241009 | 3,885 | 3,905 | 3,810 | 3,830 | 64,400 | 35 | 101% | 99% | 120% | ▲ | 98% | 98% | 0% | 98% | 112% |
| 20241010 | 3,900 | 3,930 | 3,840 | 3,840 | 58,800 | 10 | 100% | 98% | 91% | ▲▲ | 100% | 98% | 0% | 98% | 112% |
| 20241011 | 3,820 | 3,875 | 3,820 | 3,825 | 65,200 | -15 | 100% | 100% | 111% | ▼ | 100% | 98% | 0% | 98% | 107% |
| 20241015 | 3,875 | 3,905 | 3,860 | 3,890 | 118,000 | 65 | 102% | 100% | 181% | ▲ | 101% | 101% | 0% | 99% | 109% |
| 20241016 | 3,770 | 3,825 | 3,730 | 3,820 | 132,400 | -70 | 98% | 101% | 112% | ▼ | 98% | 98% | 0% | 98% | 107% |
| 20241017 | 3,825 | 3,845 | 3,710 | 3,740 | 88,900 | -80 | 98% | 98% | 67% | ▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20241018 | 3,760 | 3,790 | 3,730 | 3,745 | 69,000 | 5 | 100% | 100% | 78% | ▲ | 102% | 0% | 0% | 96% | 104% |
| 20241021 | 3,745 | 3,845 | 3,720 | 3,810 | 77,500 | 65 | 102% | 102% | 112% | ▲▲ | 98% | 0% | 0% | 97% | 106% |
| 20241022 | 3,810 | 3,825 | 3,730 | 3,730 | 89,400 | -80 | 98% | 98% | 115% | ▼ | % | % | % | 95% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 12,400 | 44,000 | 2,400 | 10,300 | 10,000 | 33,700 |
| 2024-10-11 | 12,100 | 39,800 | 2,400 | 8,900 | 9,700 | 30,900 |
| 2024-10-04 | 11,300 | 49,500 | 2,400 | 13,100 | 8,900 | 36,400 |
| 2024-09-27 | 11,800 | 46,600 | 2,300 | 12,600 | 9,500 | 34,000 |
| 2024-09-20 | 12,000 | 55,500 | 2,300 | 16,500 | 9,700 | 39,000 |
| 2024-09-13 | 12,100 | 60,000 | 2,400 | 17,700 | 9,700 | 42,300 |
| 2024-09-06 | 11,500 | 60,300 | 2,400 | 17,100 | 9,100 | 43,200 |
| 2024-08-30 | 20,400 | 48,100 | 9,700 | 12,500 | 10,700 | 35,600 |
| 2024-08-23 | 22,300 | 48,800 | 9,800 | 11,200 | 12,500 | 37,600 |
| 2024-08-16 | 20,700 | 48,200 | 9,700 | 10,700 | 11,000 | 37,500 |
| 2024-08-09 | 28,000 | 53,900 | 9,400 | 11,900 | 18,600 | 42,000 |
| 2024-08-02 | 11,900 | 56,600 | 9,700 | 10,000 | 2,200 | 46,600 |
| 2024-07-26 | 12,300 | 45,300 | 10,200 | 9,900 | 2,100 | 35,400 |
| 2024-07-19 | 14,200 | 36,700 | 10,800 | 7,000 | 3,400 | 29,700 |
| 2024-07-12 | 15,700 | 29,500 | 10,700 | 4,900 | 5,000 | 24,600 |
| 2024-07-05 | 17,300 | 30,500 | 9,600 | 6,900 | 7,700 | 23,600 |
| 2024-06-28 | 20,700 | 27,100 | 9,800 | 7,400 | 10,900 | 19,700 |
| 2024-06-21 | 17,100 | 30,500 | 9,500 | 9,400 | 7,600 | 21,100 |
| 2024-06-14 | 17,200 | 37,100 | 9,600 | 11,800 | 7,600 | 25,300 |
| 2024-06-07 | 15,400 | 40,000 | 9,600 | 8,900 | 5,800 | 31,100 |
| 2024-05-31 | 16,000 | 46,300 | 10,000 | 17,100 | 6,000 | 29,200 |
| 2024-05-24 | 17,900 | 45,200 | 10,000 | 16,300 | 7,900 | 28,900 |
| 2024-05-17 | 19,300 | 51,700 | 10,400 | 11,200 | 8,900 | 40,500 |
| 2024-05-10 | 15,600 | 52,800 | 9,200 | 9,000 | 6,400 | 43,800 |
| 2024-05-02 | 14,800 | 50,900 | 9,200 | 8,500 | 5,600 | 42,400 |
| 2024-04-26 | 18,000 | 50,100 | 9,800 | 7,800 | 8,200 | 42,300 |
| 2024-04-19 | 16,100 | 61,900 | 8,900 | 8,200 | 7,200 | 53,700 |
| 2024-04-12 | 15,500 | 68,800 | 9,200 | 9,100 | 6,300 | 59,700 |
| 2024-04-05 | 29,300 | 54,200 | 9,300 | 8,500 | 20,000 | 45,700 |
| 2024-03-29 | 70,800 | 43,800 | 9,500 | 8,800 | 61,300 | 35,000 |
| 2024-03-22 | 72,800 | 43,200 | 9,600 | 9,400 | 63,200 | 33,800 |
| 2024-03-15 | 71,400 | 47,700 | 9,600 | 9,200 | 61,800 | 38,500 |
| 2024-03-08 | 92,400 | 36,400 | 9,700 | 7,400 | 82,700 | 29,000 |
| 2024-03-01 | 99,400 | 21,400 | 10,300 | 7,100 | 89,100 | 14,300 |
| 2024-02-22 | 95,300 | 40,900 | 10,300 | 11,400 | 85,000 | 29,500 |
| 2024-02-16 | 102,000 | 43,600 | 13,400 | 18,000 | 88,600 | 25,600 |
| 2024-02-09 | 90,300 | 43,000 | 12,500 | 14,600 | 77,800 | 28,400 |
| 2024-02-02 | 111,400 | 37,500 | 13,000 | 12,800 | 98,400 | 24,700 |
| 2024-01-26 | 106,200 | 41,800 | 12,900 | 13,600 | 93,300 | 28,200 |
| 2024-01-19 | 91,900 | 49,100 | 12,600 | 15,400 | 79,300 | 33,700 |
| 2024-01-12 | 95,000 | 36,100 | 14,500 | 8,500 | 80,500 | 27,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-25 | Nomura Asset Management Singapore Limited | 268,300 | 1.33% | ▲ | 8,400 | 3,685 | 3,745 | 3,675 | 3,700 | 64,100 |
| 2024-08-05 | Nomura Asset Management Singapore Limited | 259,900 | 1.29% | ▼ | -1,800 | 3,195 | 3,265 | 2,959 | 3,005 | 139,300 |
| 2024-07-10 | Nomura Asset Management Singapore Limited | 261,700 | 1.30% | ▲ | 19,000 | 4,470 | 4,485 | 4,395 | 4,440 | 52,900 |
| 2024-06-21 | Nomura Asset Management Singapore Limited | 242,700 | 1.20% | ▲ | 21,700 | 4,505 | 4,590 | 4,445 | 4,455 | 83,900 |
| 2024-05-20 | Nomura Asset Management Singapore Limited | 221,000 | 1.10% | ▲ | 18,100 | 4,620 | 4,700 | 4,590 | 4,590 | 128,000 |
| 2024-05-13 | Nomura Asset Management Singapore Limited | 202,900 | 1.01% | ▲ | 21,700 | 4,550 | 4,550 | 4,550 | 4,550 | 92,900 |
| 2024-05-09 | UBS AG | 98,800 | 0.49% | ▼ | -6,100 | 3,815 | 3,855 | 3,775 | 3,825 | 110,000 |
| 2024-04-24 | UBS AG | 104,900 | 0.52% | ▼ | -26,100 | 3,820 | 4,010 | 3,795 | 3,985 | 151,700 |
| 2024-04-17 | UBS AG | 131,000 | 0.65% | ▼ | -28,900 | 3,700 | 3,760 | 3,660 | 3,720 | 131,700 |
| 2024-04-16 | UBS AG | 159,900 | 0.79% | ▼ | -1,400 | 3,620 | 3,645 | 3,595 | 3,635 | 61,400 |
| 2024-03-27 | UBS AG | 161,300 | 0.80% | ▲ | 1,600 | 4,195 | 4,215 | 4,090 | 4,105 | 80,300 |
| 2024-03-08 | UBS AG | 159,700 | 0.79% | ▼ | -12,900 | 4,230 | 4,305 | 4,215 | 4,255 | 112,000 |
| 2024-03-05 | Citigroup Global Markets Limited | 98,000 | 0.48% | ▼ | -16,200 | 4,510 | 4,520 | 4,430 | 4,510 | 76,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 15:00 | メック | 海外連結子会社の解散及び清算に関するお知らせ |
| 20241022 | 15:00 | メック | 海外連結子会社の異動（孫会社等の子会社化）に関するお知らせ |
| 20240808 | 15:00 | メック | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | メック | 2024年12月期第２四半期決算説明会資料 |
| 20240808 | 15:00 | メック | 2024年12月期第２四半期（中間期）連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 20240620 | 15:00 | メック | 執行役員の異動に関するお知らせ |
| 20240214 | 15:00 | メック | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | メック | 2023年12月期 決算説明会資料 |
| 20240214 | 15:00 | メック | 取締役および執行役員の異動に関するお知らせ |
| 20240214 | 15:00 | メック | サステナビリティ基本方針及び人的資本経営に関するお知らせ |
| 20240122 | 15:00 | メック | 執行役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDUG | 350 | 2024-09-20 09:17 | メック株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U2R9 | 350 | 2024-07-22 10:11 | メック株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100TKAS | 350 | 2024-06-07 11:58 | メック株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100TGX1 | 350 | 2024-05-22 10:14 | メック（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TCNF | 350 | 2024-05-08 09:14 | メック株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4971 | 1 | メック株式会社 | 2024-10-22 22:27:43 |
| 4971 | 2 | 2024.10.22 IRニュース 海外連結子会社の異動（孫会社等の子会社化）に関するお知らせ | 2024-10-22 22:30:12 |
| 4971 | 2 | 2024.10.22 IRニュース 海外連結子会社の解散及び清算に関するお知らせ | 2024-10-22 22:30:10 |
| 4971 | 2 | スポンサードリサーチレポート発行のお知らせ | メック株式会社 | 2024-09-09 17:29:29 |
| 4971 | 2 | 2024.08.08 IRニュース 2024年12月期第2四半期（中間期）連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ | 2024-08-20 21:35:39 |
| 4971 | 2 | 2024.08.08 IRニュース 2024年12月期第2四半期決算説明会資料 | 2024-08-20 21:35:38 |
| 4971 | 2 | 2024.08.08 IRニュース 2024年12月期第2四半期（中間期）決算短信〔日本基準〕(連結) | 2024-08-20 21:35:37 |
| 4971 | 2 | 2024.08.09 IRニュース 半期報告書（第56期中間）を金融庁に提出いたしました。 | 2024-08-20 21:35:35 |
| 4971 | 2 | サステナビリティ報告書 | メック株式会社 | 2024-08-20 21:32:42 |
| 4971 | 2 | 2024.06.20 IRニュース 執行役員の異動に関するお知らせ | 2024-06-21 15:52:01 |